PGIM China Brands N CNH (0P0001MSCM.HK)
HKSE - HKSE Delayed price. Currency in CNH
Add to watchlist
At close: 04:00AM HKT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNHDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | - |
| 07 May 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | - |
| 06 May 2024 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| 29 Apr 2024 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | - |
| 26 Apr 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | - |
| 25 Apr 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | - |
| 24 Apr 2024 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
| 23 Apr 2024 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | - |
| 22 Apr 2024 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
| 19 Apr 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | - |
| 18 Apr 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| 17 Apr 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | - |
| 16 Apr 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | - |
| 15 Apr 2024 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | - |
| 12 Apr 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | - |
| 11 Apr 2024 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | - |
| 10 Apr 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | - |
| 09 Apr 2024 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | - |
| 08 Apr 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 02 Apr 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | - |
| 28 Mar 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | - |
| 27 Mar 2024 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | - |
| 26 Mar 2024 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | - |
| 25 Mar 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | - |
| 22 Mar 2024 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | - |
| 21 Mar 2024 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | - |
| 20 Mar 2024 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | - |
| 19 Mar 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| 18 Mar 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | - |
| 15 Mar 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | - |
| 14 Mar 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| 13 Mar 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 12 Mar 2024 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | - |
| 11 Mar 2024 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | - |
| 08 Mar 2024 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | - |
| 07 Mar 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | - |
| 06 Mar 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | - |
| 05 Mar 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | - |
| 04 Mar 2024 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | - |
| 01 Mar 2024 | 4.830 | 4.830 | 4.830 | 4.830 | 4.830 | - |
| 29 Feb 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | - |
| 26 Feb 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | - |
| 23 Feb 2024 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | - |
| 22 Feb 2024 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | - |
| 21 Feb 2024 | 4.710 | 4.710 | 4.710 | 4.710 | 4.710 | - |
| 20 Feb 2024 | 4.690 | 4.690 | 4.690 | 4.690 | 4.690 | - |
| 19 Feb 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | - |
| 06 Feb 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | - |
| 05 Feb 2024 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | - |
| 02 Feb 2024 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | - |
| 01 Feb 2024 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | - |
| 31 Jan 2024 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | - |
| 30 Jan 2024 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | - |
| 29 Jan 2024 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | - |
| 26 Jan 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| 25 Jan 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | - |
| 24 Jan 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| 23 Jan 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | - |
| 22 Jan 2024 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | - |
| 19 Jan 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| 18 Jan 2024 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | - |
| 17 Jan 2024 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | - |
| 16 Jan 2024 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | - |
| 15 Jan 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| 12 Jan 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| 11 Jan 2024 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | - |
| 10 Jan 2024 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | - |
| 09 Jan 2024 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | - |
| 08 Jan 2024 | 4.510 | 4.510 | 4.510 | 4.510 | 4.510 | - |
| 05 Jan 2024 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | - |
| 04 Jan 2024 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | - |
| 03 Jan 2024 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | - |
| 02 Jan 2024 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| 29 Dec 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | - |
| 28 Dec 2023 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | - |
| 27 Dec 2023 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | - |
| 22 Dec 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
| 21 Dec 2023 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | - |
| 20 Dec 2023 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | - |
| 19 Dec 2023 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | - |
| 18 Dec 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
| 15 Dec 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | - |
| 14 Dec 2023 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | - |
| 13 Dec 2023 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | - |
| 12 Dec 2023 | 4.770 | 4.770 | 4.770 | 4.770 | 4.770 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.